Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.800 | 3.910 | 3.690 | 3.720 | 162,569 | +0.05(+1.36%) |
Sep 29, 2021 | 3.890 | 3.930 | 3.650 | 3.670 | 112,985 | -0.12(-3.17%) |
Sep 28, 2021 | 4.130 | 4.160 | 3.750 | 3.790 | 174,725 | -0.37(-8.89%) |
Sep 27, 2021 | 4.050 | 4.320 | 4.050 | 4.160 | 129,591 | +0.14(+3.48%) |
Sep 24, 2021 | 4.050 | 4.110 | 3.980 | 4.020 | 87,077 | -0.07(-1.71%) |
Sep 23, 2021 | 4.100 | 4.110 | 3.950 | 4.090 | 64,916 | +0.02(+0.49%) |
Sep 22, 2021 | 4.050 | 4.100 | 3.950 | 4.070 | 73,617 | +0.02(+0.49%) |
Sep 21, 2021 | 3.860 | 4.240 | 3.860 | 4.050 | 87,470 | +0.21(+5.47%) |
Sep 20, 2021 | 3.950 | 4.020 | 3.780 | 3.840 | 79,973 | -0.20(-4.95%) |
Sep 17, 2021 | 3.850 | 4.085 | 3.830 | 4.040 | 140,348 | +0.15(+3.86%) |
Sep 16, 2021 | 3.900 | 3.960 | 3.810 | 3.890 | 33,682 | -0.02(-0.51%) |
Sep 15, 2021 | 3.850 | 3.940 | 3.790 | 3.910 | 64,141 | +0.10(+2.62%) |
Sep 14, 2021 | 4.000 | 4.010 | 3.770 | 3.810 | 95,511 | -0.11(-2.81%) |
Sep 13, 2021 | 3.970 | 4.050 | 3.870 | 3.920 | 73,880 | -0.05(-1.26%) |
Sep 10, 2021 | 3.980 | 4.070 | 3.940 | 3.970 | 54,315 | +0.00(+0.00%) |
Sep 09, 2021 | 4.030 | 4.030 | 3.935 | 3.970 | 65,762 | -0.03(-0.75%) |
Sep 08, 2021 | 4.100 | 4.100 | 3.970 | 4.000 | 57,975 | -0.06(-1.48%) |
Sep 07, 2021 | 4.150 | 4.210 | 4.010 | 4.060 | 55,538 | -0.09(-2.17%) |
Sep 03, 2021 | 4.270 | 4.300 | 4.030 | 4.150 | 72,986 | -0.12(-2.81%) |
Sep 02, 2021 | 4.230 | 4.310 | 4.160 | 4.270 | 68,720 | +0.06(+1.43%) |
Sep 01, 2021 | 4.340 | 4.340 | 4.121 | 4.210 | 62,041 | -0.11(-2.55%) |
Aug 31, 2021 | 4.140 | 4.399 | 4.140 | 4.320 | 105,291 | +0.22(+5.37%) |
Aug 30, 2021 | 4.050 | 4.230 | 4.050 | 4.100 | 79,888 | -0.01(-0.24%) |
Aug 27, 2021 | 4.060 | 4.180 | 4.000 | 4.110 | 90,883 | +0.04(+0.98%) |
Aug 26, 2021 | 4.090 | 4.190 | 4.030 | 4.070 | 99,947 | +0.01(+0.25%) |
Aug 25, 2021 | 4.060 | 4.114 | 3.970 | 4.060 | 76,162 | +0.00(+0.00%) |
Aug 24, 2021 | 4.080 | 4.100 | 3.950 | 4.060 | 44,229 | +0.00(+0.00%) |
Aug 23, 2021 | 3.900 | 4.120 | 3.900 | 4.060 | 93,697 | +0.20(+5.18%) |
Aug 20, 2021 | 3.690 | 3.900 | 3.660 | 3.860 | 63,924 | +0.19(+5.18%) |
Aug 19, 2021 | 3.910 | 3.920 | 3.630 | 3.670 | 136,297 | -0.25(-6.38%) |
Aug 18, 2021 | 3.880 | 3.940 | 3.770 | 3.920 | 81,762 | +0.08(+2.08%) |
Aug 17, 2021 | 3.900 | 3.950 | 3.760 | 3.840 | 104,091 | -0.05(-1.29%) |
Aug 16, 2021 | 4.040 | 4.040 | 3.860 | 3.890 | 109,678 | -0.18(-4.42%) |
Aug 13, 2021 | 4.050 | 4.080 | 3.980 | 4.070 | 74,804 | +0.02(+0.49%) |
Aug 12, 2021 | 4.110 | 4.280 | 3.970 | 4.050 | 147,080 | -0.06(-1.46%) |
Aug 11, 2021 | 4.190 | 4.340 | 4.010 | 4.110 | 78,548 | -0.02(-0.48%) |
Aug 10, 2021 | 4.390 | 4.400 | 4.110 | 4.130 | 71,014 | -0.19(-4.40%) |
Aug 09, 2021 | 4.220 | 4.380 | 4.120 | 4.320 | 95,324 | +0.12(+2.86%) |
Aug 06, 2021 | 4.280 | 4.280 | 4.010 | 4.200 | 76,167 | +0.05(+1.20%) |
Aug 05, 2021 | 4.060 | 4.210 | 4.060 | 4.150 | 77,456 | +0.09(+2.22%) |
Aug 04, 2021 | 4.140 | 4.434 | 4.030 | 4.060 | 110,274 | -0.17(-4.02%) |
Aug 03, 2021 | 4.260 | 4.270 | 4.100 | 4.230 | 27,468 | -0.04(-0.94%) |
Aug 02, 2021 | 4.150 | 4.390 | 4.110 | 4.270 | 32,670 | +0.12(+2.89%) |
Jul 30, 2021 | 4.090 | 4.346 | 4.087 | 4.150 | 58,969 | +0.01(+0.24%) |
Jul 29, 2021 | 4.350 | 4.398 | 4.120 | 4.140 | 77,319 | -0.20(-4.61%) |
Jul 28, 2021 | 4.200 | 4.340 | 4.100 | 4.340 | 95,574 | +0.23(+5.60%) |
Jul 27, 2021 | 4.260 | 4.300 | 3.984 | 4.110 | 203,473 | -0.18(-4.20%) |
Jul 26, 2021 | 4.340 | 4.564 | 4.235 | 4.290 | 229,157 | +0.02(+0.47%) |
Jul 23, 2021 | 4.530 | 4.570 | 4.150 | 4.270 | 359,798 | -0.18(-4.04%) |
Jul 22, 2021 | 4.740 | 4.740 | 4.450 | 4.450 | 174,020 | -0.30(-6.32%) |
Jul 21, 2021 | 4.680 | 4.849 | 4.560 | 4.750 | 253,722 | +0.07(+1.50%) |
Jul 20, 2021 | 4.450 | 4.800 | 4.430 | 4.680 | 126,690 | +0.09(+1.96%) |
Jul 19, 2021 | 4.480 | 4.780 | 4.420 | 4.590 | 215,871 | +0.07(+1.55%) |
Jul 16, 2021 | 4.480 | 4.740 | 4.400 | 4.520 | 266,126 | +0.03(+0.67%) |
Jul 15, 2021 | 4.570 | 4.590 | 4.450 | 4.490 | 179,979 | -0.07(-1.54%) |
Jul 14, 2021 | 4.800 | 4.800 | 4.520 | 4.560 | 248,109 | -0.24(-5.00%) |
Jul 13, 2021 | 5.090 | 5.100 | 4.720 | 4.800 | 334,962 | -0.31(-6.07%) |
Jul 12, 2021 | 5.000 | 5.270 | 4.960 | 5.110 | 132,006 | +0.11(+2.20%) |
Jul 09, 2021 | 5.260 | 5.280 | 4.950 | 5.000 | 496,973 | -0.26(-4.94%) |
Jul 08, 2021 | 5.160 | 5.400 | 5.140 | 5.260 | 420,731 | -0.09(-1.68%) |
Jul 07, 2021 | 5.570 | 5.599 | 5.200 | 5.350 | 373,199 | -0.27(-4.80%) |
Jul 06, 2021 | 5.610 | 5.710 | 5.550 | 5.620 | 166,777 | -0.11(-1.92%) |
Jul 02, 2021 | 5.830 | 5.830 | 5.510 | 5.730 | 139,101 | -0.07(-1.21%) |